CTCP Sữa Việt Nam (vnm)

61.90
0.20
(0.32%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-12-16) 		-2.80 -4.33% 39,082,400 -3,610,273 -222.9
61.30
64.50
61.70
2 tháng
(2024-11-18) 		-1.01 -1.61% 80,339,800 -5,664,175 -351.7
61.30
64.50
61.70
3 tháng
(2024-10-17) 		-5.38 -8.01% 132,833,200 -7,095,682 -440.3
61.30
67.87
61.70
6 tháng
(2024-07-19) 		-2.25 -3.52% 427,106,500 29,393,926 2,181.7
61.30
74.43
61.70
12 tháng
(2024-01-22) 		-4.33 -6.56% 892,035,900 -46,090,265 -2,951.1
61.30
74.43
61.70
24 tháng
(2023-01-27) 		-13.56 -18.02% 1,527,165,800 -96,534,115 -6,208.4
61.30
77.06
61.70
36 tháng
(2022-02-07) 		-13.89 -18.38% 2,062,714,100 -66,350,291 -3,626.2
58.39
78.56
61.70
60 tháng
(2020-02-11) 		-12.66 -17.02% 3,284,318,130 -153,241,841 -12,315.5
58.06
100.54
61.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/08/2020
82.43
 1,693,030 81.87 82.85 82.08 331,490 911,620 -68.0
24/08/2020
81.87
 1,526,860 81.23 82.64 81.52 254,310 1,077,040 -95.9
21/08/2020
81.23
 884,990 80.95 81.52 80.88 95,980 563,588 -54.0
20/08/2020
80.95
 1,254,280 81.02 81.38 80.53 210,670 559,650 -40.2
19/08/2020
81.02
 981,840 81.23 81.52 80.74 131,250 445,330 -36.3
18/08/2020
81.23
 604,570 82.22 82.50 81.23 177,350 463,680 -33.3
17/08/2020
82.22
 906,890 82.01 82.85 81.02 90,450 95,460 -0.6
14/08/2020
82.01
 1,623,690 81.80 82.92 81.66 253,060 492,920 -28.1
13/08/2020
81.80
 1,238,980 81.23 81.94 81.45 603,990 218,060 44.9
12/08/2020
81.23
 1,451,960 80.46 81.45 80.46 859,900 172,550 79.4
11/08/2020
80.46
 852,250 80.46 80.81 80.11 1,018,950 1,117,860 -11.3
10/08/2020
80.46
 1,412,680 81.16 81.87 80.46 530,010 822,160 -33.8
07/08/2020
81.16
 1,148,200 80.67 81.52 80.67 707,310 347,700 41.5
06/08/2020
80.67
 1,360,570 78.78 81.52 78.78 561,650 185,270 43.1
05/08/2020
78.78
 888,080 78.21 79.83 77.30 532,930 702,310 -19.0
04/08/2020
78.21
 765,170 76.74 78.21 77.23 501,300 493,440 0.9
03/08/2020
76.74
 860,190 75.19 77.30 75.68 284,560 415,360 -14.3
31/07/2020
75.19
 839,830 76.60 76.74 74.84 636,310 382,790 27.5
30/07/2020
76.60
 1,028,620 74.49 76.95 75.05 926,990 885,440 4.6
29/07/2020
74.49
 1,497,450 77.23 77.23 74.14 729,140 687,590 4.6
28/07/2020
77.23
 1,390,810 72.66 77.23 73.08 908,220 717,750 20.4
27/07/2020
72.66
 2,553,780 78.07 78.07 72.66 634,850 1,497,990 -90.6
24/07/2020
78.07
 2,313,270 80.25 80.25 76.60 551,470 902,080 -39.3
23/07/2020
80.25
 766,500 80.18 80.53 79.76 691,560 779,850 -10.1
22/07/2020
80.18
 1,051,320 81.52 81.52 80.18 661,350 1,010,430 -40.1
21/07/2020
81.52
 1,618,780 81.30 81.73 80.53 1,478,590 1,775,030 -34.1
20/07/2020
81.30
 474,700 82.08 82.08 81.16 554,890 537,420 2.0
17/07/2020
82.08
 583,510 82.57 82.57 81.87 408,450 150,940 30.1
16/07/2020
82.57
 1,112,460 81.52 82.57 81.66 1,025,259 761,689 30.6
15/07/2020
81.52
 1,015,000 80.95 82.22 81.52 1,256,380 1,189,650 7.8
14/07/2020
80.95
 731,170 80.67 80.95 80.04 322,800 284,520 4.4
13/07/2020
80.67
 943,850 81.02 81.38 80.32 489,460 692,490 -23.4
10/07/2020
81.02
 677,180 81.45 81.80 81.02 1,211,630 1,273,270 -7.1
09/07/2020
81.45
 1,560,410 81.16 82.01 81.16 1,034,080 1,012,240 2.6
08/07/2020
81.16
 551,310 81.52 81.52 81.16 625,340 601,500 2.8
07/07/2020
81.52
 1,024,960 81.87 82.29 81.52 542,450 539,050 0.4
06/07/2020
81.87
 1,319,980 80.18 81.94 80.32 1,409,010 1,118,644 33.6
03/07/2020
80.18
 729,290 79.41 80.25 79.27 554,070 450,820 11.8
02/07/2020
79.41
 720,480 80.60 80.74 79.41 368,160 421,030 -6.0
01/07/2020
80.60
 450,020 79.20 80.81 78.70 293,660 70,850 25.3
30/06/2020
79.20
 797,960 78.63 79.76 78.63 402,030 367,730 3.9
29/06/2020: Cổ tức tiền mặt tỉ lệ: 15%
29/06/2020
78.63
 1,519,040 80.39 80.39 77.37 228,570 819,450 -66.1
26/06/2020
80.39
 495,750 80.74 81.22 80.04 50,340 250,550 -23.2
25/06/2020
80.74
 572,770 81.22 81.22 79.98 174,880 329,880 -17.9
24/06/2020
81.22
 750,960 80.46 82.13 80.74 239,240 263,250 -2.8
23/06/2020
80.46
 1,063,470 80.04 80.74 80.18 417,850 735,930 -36.9
22/06/2020
80.04
 867,620 79.77 80.39 79.63 181,390 471,810 -33.5
19/06/2020
79.77
 1,251,600 79.91 80.81 79.77 650,300 1,402,140 -86.6
18/06/2020
79.91
 523,160 80.18 80.88 79.14 163,720 271,640 -12.4
17/06/2020
80.18
 513,570 81.15 81.29 80.04 159,120 197,990 -4.5
16/06/2020
81.15
 844,740 77.69 81.50 79.07 1,184,250 1,218,620 -3.9
15/06/2020
77.69
 2,058,870 81.85 83.86 77.69 530,210 1,231,360 -80.7
12/06/2020
81.85
 2,394,330 84.83 84.83 79.49 505,930 1,590,500 -127.4
11/06/2020
84.83
 1,098,260 85.32 86.70 83.93 482,970 318,640 20.4
10/06/2020
85.32
 1,242,180 86.70 87.40 85.18 817,400 629,630 23.6
09/06/2020
86.70
 1,704,320 85.18 87.40 85.39 612,500 730,160 -14.8
08/06/2020
85.18
 1,419,750 82.68 85.59 82.61 813,510 280,600 65.3
05/06/2020
82.68
 1,076,470 81.71 82.68 80.95 602,180 49,790 65.4
04/06/2020
81.71
 735,420 80.88 81.78 81.15 600,720 264,590 39.6
03/06/2020
80.88
 1,322,080 80.46 81.92 80.18 947,590 610,110 39.4
02/06/2020
80.46
 891,910 80.53 81.15 80.25 631,820 342,420 33.7
01/06/2020
80.53
 1,047,020 79.77 81.15 79.84 774,640 459,750 36.7
29/05/2020
79.77
 1,203,680 79.63 79.91 78.73 1,265,690 1,062,930 23.3
28/05/2020
79.63
 1,004,500 79.77 80.46 79.63 547,360 520,300 3.1
27/05/2020
79.77
 1,108,350 81.57 81.71 79.77 359,730 304,490 6.4
26/05/2020
81.57
 983,170 81.57 81.85 79.91 622,710 258,490 42.8
25/05/2020
81.57
 1,581,860 79.35 81.57 79.14 1,006,230 254,820 87.4
22/05/2020
79.35
 1,083,060 79.77 79.77 78.73 666,280 285,610 43.6
21/05/2020
79.77
 1,582,090 79.07 79.77 78.73 1,029,740 450,080 66.3
20/05/2020
79.07
 1,199,680 78.10 79.35 78.03 835,010 377,200 52.1
19/05/2020
78.10
 1,432,400 77.06 79.35 77.89 551,050 647,180 -10.9
18/05/2020
77.06
 898,370 76.85 77.55 75.61 673,880 690,910 -1.9
15/05/2020
76.85
 2,320,230 78.38 78.73 75.88 1,952,520 2,188,900 -26.3
14/05/2020
78.38
 1,397,750 78.87 79.00 78.03 897,660 183,890 80.9
13/05/2020
78.87
 2,507,730 79.00 79.77 76.30 2,357,420 1,457,676 102.1
12/05/2020
79.00
 2,944,650 75.26 79.35 74.50 1,565,540 165,740 155.0
11/05/2020
75.26
 1,792,200 72.83 75.26 72.62 1,047,590 208,350 89.7
08/05/2020
72.83
 3,184,170 71.72 74.63 72.14 1,784,420 1,278,573 53.6
07/05/2020
71.72
 1,583,260 70.40 72.00 70.40 2,655,150 2,263,630 40.0
06/05/2020
70.40
 1,105,020 69.71 70.40 69.15 1,905,800 1,887,630 1.8
05/05/2020
69.71
 1,163,800 67.70 69.99 67.98 2,317,400 2,078,330 23.6
04/05/2020
67.70
 1,235,970 68.67 68.67 67.28 575,930 669,020 -9.0
29/04/2020
68.67
 1,769,090 69.71 69.71 68.67 620,700 1,383,110 -75.6
28/04/2020
69.71
 1,401,520 71.30 71.44 69.15 550,200 1,098,500 -55.3
27/04/2020
71.30
 1,950,560 71.30 73.87 71.30 370,080 883,610 -53.4
24/04/2020
71.30
 3,624,460 66.66 71.30 67.63 717,710 1,676,470 -97.0
23/04/2020
66.66
 1,443,180 67.63 68.39 66.52 163,690 1,106,140 -91.1
22/04/2020
67.63
 1,085,950 67.14 67.70 66.45 985,390 1,677,120 -67.2
21/04/2020
67.14
 2,129,360 69.36 69.36 66.45 3,457,600 3,387,080 6.8
20/04/2020
69.36
 1,471,680 68.88 70.19 69.36 788,070 1,214,120 -42.7
17/04/2020
68.88
 1,767,310 68.88 69.43 68.67 1,119,040 1,954,500 -82.9
16/04/2020
68.88
 1,155,660 68.81 69.02 68.60 1,205,530 1,566,920 -35.9
15/04/2020
68.81
 886,130 68.67 69.15 68.81 1,442,310 1,575,420 -13.3
14/04/2020
68.67
 1,059,560 68.74 69.15 68.46 1,350,400 1,103,680 24.5
13/04/2020
68.74
 1,127,670 69.09 69.22 68.18 772,750 842,340 -6.9
10/04/2020
69.09
 1,111,470 69.43 69.43 68.04 788,790 635,980 15.2
09/04/2020
69.43
 1,220,550 68.67 69.99 68.81 1,093,660 1,100,440 -0.7
08/04/2020
68.67
 904,920 68.32 68.67 66.93 1,853,230 1,781,840 7.1
07/04/2020
68.32
 2,273,090 66.73 68.67 66.45 2,141,180 1,843,730 29.3
06/04/2020
66.73
 1,840,550 65.89 67.00 65.89 325,850 965,840 -61.6

Chính sách bảo mật | Điều khoản sử dụng |